Dow Up0.14% Nasdaq Up0.20%

More On GITANJALI.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Gitanjali Gems Ltd. (GITANJALI.NS)

-NSE
67.00 Down 0.05(0.07%) 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 25, 2006190.00191.75183.10187.85309,800170.59
May 24, 2006200.00209.70188.05194.25898,700176.40
May 23, 2006171.50202.95163.10194.45876,800176.58
May 22, 2006202.15202.15160.00172.45472,900156.60
May 19, 2006202.80210.00192.00196.25558,300178.22
May 18, 2006230.00267.00196.50199.80455,700181.44
May 17, 2006213.90225.00213.00223.55988,800203.01
May 16, 2006208.00217.40200.00211.70701,400192.25
May 15, 2006218.30230.85210.60213.402,096,700193.79
May 12, 2006212.70227.40207.00216.051,712,600196.20
May 11, 2006210.85216.60202.00211.30757,500191.88
May 10, 2006207.50211.50205.10205.90271,800186.98
May 9, 2006208.00215.40205.10206.30543,500187.34
May 8, 2006215.60216.45204.70206.55454,100187.57
May 5, 2006214.00216.70208.15213.85872,300194.20
May 4, 2006220.00224.00208.05211.901,102,400192.43
May 3, 2006213.50224.80213.50218.552,139,100198.47
May 2, 2006200.20218.90200.20212.202,951,900192.70
Apr 27, 2006178.25192.95178.25186.001,677,200168.91
Apr 26, 2006176.00181.50175.55178.00299,800161.64
Apr 25, 2006176.40182.50173.75175.10564,300159.01
Apr 24, 2006176.50178.40174.20175.00312,700158.92
Apr 21, 2006178.65179.80174.50176.10560,400159.92
Apr 20, 2006181.00182.90177.25179.00283,600162.55
Apr 19, 2006186.00186.10179.10181.35451,400164.68
Apr 18, 2006184.30184.90179.10183.95632,100167.05
Apr 17, 2006183.00188.85181.20182.65839,600165.87
Apr 13, 2006178.90184.70173.20181.601,359,000164.91
Apr 10, 2006178.80181.75175.15178.15947,200161.78
Apr 7, 2006175.00186.00173.70175.552,461,300159.42
Apr 5, 2006173.60179.45172.00173.95422,500157.96
Apr 4, 2006173.90174.45171.35172.20316,800156.38
Apr 3, 2006172.00175.00171.00173.10529,500157.19
Mar 31, 2006178.00179.00169.90171.45674,400155.69
Mar 30, 2006178.00180.90172.00175.551,155,100159.42
Mar 28, 2006161.00172.40161.00170.602,391,500154.92
Mar 27, 2006166.00167.00159.15160.15572,200145.43
Mar 24, 2006162.40170.95162.40164.901,680,300149.75
Mar 23, 2006160.90166.55158.00161.401,976,900146.57
Mar 22, 2006165.95168.40158.40159.35833,500144.71
Mar 21, 2006162.40175.90160.00165.353,453,100150.16
Mar 20, 2006153.00164.30151.65160.501,829,500145.75
Mar 17, 2006157.00160.85150.20151.80817,300137.85
Mar 16, 2006166.05169.00155.00156.10897,400141.76
Mar 14, 2006169.95172.90165.10166.101,027,900150.84
Mar 13, 2006168.00175.35167.00168.502,992,700153.02
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.